Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,181.97
-45.13(-1.40%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
19,113.38
+66.57(+0.35%)
CMC Crypto 200
437.77
-6.77(-1.52%)

AIRLINES

These are the best airlines of 2022, according to travellers

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

29.47

-0.42

(-1.41%)

At close: 04:00PM EDT

29.50

+0.03

(+0.10%)

After hours:

05:12PM EDT

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	-	-	-	-	-	-
23 Sept 2022	29.71	29.71	29.02	29.47	29.47	760,300
22 Sept 2022	30.41	30.49	29.87	29.89	29.89	685,700
21 Sept 2022	31.83	31.96	30.39	30.40	30.40	829,000
20 Sept 2022	31.80	31.88	31.43	31.70	31.70	1,144,500
19 Sept 2022	31.06	31.98	31.01	31.95	31.95	1,201,200
16 Sept 2022	32.01	32.07	30.82	31.19	31.19	3,267,800
15 Sept 2022	31.03	32.28	31.01	32.03	32.03	1,273,400
14 Sept 2022	31.17	31.17	30.34	31.03	31.03	1,810,200
13 Sept 2022	31.75	31.94	31.04	31.10	31.10	1,699,400
12 Sept 2022	32.15	32.41	32.03	32.30	32.30	752,200
09 Sept 2022	31.06	32.04	31.06	31.97	31.97	714,200
08 Sept 2022	30.65	30.95	30.14	30.94	30.94	947,000
07 Sept 2022	30.52	30.98	30.40	30.87	30.87	1,699,800
06 Sept 2022	31.32	31.32	30.24	30.55	30.55	2,810,300
02 Sept 2022	31.86	32.03	31.16	31.24	31.24	840,900
01 Sept 2022	31.55	31.62	31.21	31.53	31.53	1,302,900
31 Aug 2022	31.70	32.12	31.60	31.62	31.62	1,384,400
30 Aug 2022	31.75	31.85	31.38	31.64	31.64	1,528,800
29 Aug 2022	31.69	31.96	31.33	31.73	31.73	1,802,400
26 Aug 2022	32.33	32.68	31.64	31.72	31.72	1,019,700
25 Aug 2022	32.31	32.40	32.06	32.29	32.29	1,275,500
24 Aug 2022	31.82	32.40	31.61	32.08	32.08	741,100
23 Aug 2022	32.01	32.44	31.69	31.82	31.82	1,360,900
22 Aug 2022	32.60	32.60	31.83	31.99	31.99	888,000
19 Aug 2022	33.08	33.15	32.73	32.91	32.91	672,500
18 Aug 2022	33.54	33.67	33.13	33.23	33.23	668,600
17 Aug 2022	33.52	33.75	33.26	33.43	33.43	541,100
16 Aug 2022	33.49	33.87	33.38	33.74	33.74	982,200
15 Aug 2022	33.49	33.65	33.22	33.57	33.57	1,806,000
12 Aug 2022	33.76	34.00	33.38	33.75	33.75	998,400
11 Aug 2022	32.69	33.75	32.69	33.66	33.66	1,615,300
10 Aug 2022	32.00	32.99	31.85	32.37	32.37	1,253,400
09 Aug 2022	31.23	31.62	31.06	31.35	31.35	705,300
08 Aug 2022	31.14	31.45	31.01	31.13	31.13	550,900
05 Aug 2022	30.86	31.19	30.60	31.00	31.00	538,300
04 Aug 2022	31.25	31.65	31.03	31.19	31.19	615,400
03 Aug 2022	30.97	31.50	30.92	31.29	31.29	494,400
02 Aug 2022	31.11	31.41	30.86	30.93	30.93	698,900
01 Aug 2022	30.79	31.17	30.63	31.10	31.10	818,400
29 Jul 2022	32.28	32.33	30.73	30.90	30.90	1,357,000
28 Jul 2022	32.06	32.42	31.55	32.37	32.37	431,900
27 Jul 2022	31.81	32.16	31.54	32.10	32.10	1,312,100
26 Jul 2022	32.42	32.58	31.33	31.57	31.57	527,100
25 Jul 2022	32.76	32.97	32.46	32.65	32.65	738,500
22 Jul 2022	32.40	32.76	32.20	32.57	32.57	533,200
21 Jul 2022	32.23	32.42	31.88	32.42	32.42	824,200
20 Jul 2022	31.76	32.32	31.58	32.17	32.17	724,900
19 Jul 2022	31.13	31.72	31.09	31.65	31.65	612,800
18 Jul 2022	30.75	31.14	30.31	30.73	30.73	1,142,500
15 Jul 2022	30.45	31.06	30.30	31.03	31.03	642,300
14 Jul 2022	30.03	30.17	29.74	30.02	30.02	640,600
13 Jul 2022	30.36	30.52	29.49	30.37	30.37	1,199,500
12 Jul 2022	30.11	31.01	30.11	30.62	30.62	825,100
11 Jul 2022	30.44	30.56	30.07	30.28	30.28	772,700
08 Jul 2022	30.93	31.09	30.48	30.63	30.63	881,800
07 Jul 2022	30.69	31.10	30.60	30.82	30.82	960,800
06 Jul 2022	30.70	31.03	30.03	30.57	30.57	1,238,800
05 Jul 2022	30.15	30.63	29.71	30.63	30.63	862,600
01 Jul 2022	29.52	30.61	29.52	30.59	30.59	630,200
30 Jun 2022	29.93	30.27	29.52	29.70	29.70	848,100
29 Jun 2022	30.25	30.41	29.58	30.14	30.14	677,400
28 Jun 2022	30.59	30.94	30.19	30.22	30.22	799,400
27 Jun 2022	30.42	30.58	30.10	30.52	30.52	604,800
24 Jun 2022	29.92	30.65	29.78	30.35	30.35	1,395,200
23 Jun 2022	29.74	29.83	29.28	29.67	29.67	1,026,100
22 Jun 2022	29.85	30.12	29.48	29.72	29.72	1,309,700
21 Jun 2022	29.87	30.58	29.79	30.14	30.14	2,009,300
17 Jun 2022	29.78	30.34	29.53	29.69	29.69	2,507,000
16 Jun 2022	29.85	30.14	29.20	29.80	29.80	1,525,400
15 Jun 2022	29.88	30.88	29.79	30.44	30.44	1,421,600
14 Jun 2022	29.23	29.90	29.07	29.65	29.65	1,091,000
13 Jun 2022	29.70	29.70	28.99	29.21	29.21	1,551,600
10 Jun 2022	30.58	30.71	30.02	30.03	30.03	1,215,100
09 Jun 2022	31.45	31.56	30.96	30.98	30.98	598,600
08 Jun 2022	31.81	32.31	31.43	31.49	31.49	846,300
07 Jun 2022	31.30	32.11	31.21	32.04	32.04	774,800
06 Jun 2022	31.83	31.93	31.41	31.59	31.59	899,300
03 Jun 2022	31.66	31.86	31.43	31.65	31.65	745,400
02 Jun 2022	31.89	32.21	31.29	31.86	31.86	944,300
01 Jun 2022	32.90	32.99	31.58	32.15	32.15	1,729,600
31 May 2022	32.72	32.88	32.40	32.71	32.71	2,440,800
27 May 2022	31.85	32.75	31.75	32.69	32.69	872,700
26 May 2022	30.89	31.87	30.83	31.81	31.81	934,100
25 May 2022	29.98	30.95	29.98	30.77	30.77	1,204,600
24 May 2022	31.41	31.41	29.83	30.00	30.00	1,861,600
23 May 2022	31.41	31.82	30.83	31.62	31.62	1,718,300
20 May 2022	31.04	31.26	30.58	30.94	30.94	1,005,100
19 May 2022	30.76	31.11	30.49	30.79	30.79	1,045,600
18 May 2022	31.79	31.83	30.79	30.89	30.89	1,163,400
17 May 2022	31.40	32.17	31.39	31.97	31.97	2,167,200
16 May 2022	31.19	31.36	30.88	31.11	31.11	829,100
13 May 2022	31.37	31.54	30.90	31.24	31.24	1,216,700
12 May 2022	30.50	31.01	29.84	30.86	30.86	2,057,500
11 May 2022	29.95	31.19	29.95	30.56	30.56	1,747,300
10 May 2022	30.89	30.95	28.96	29.90	29.90	1,879,600
09 May 2022	31.79	31.97	30.47	30.57	30.57	2,421,800
06 May 2022	33.56	33.64	31.71	32.06	32.06	1,387,800
05 May 2022	34.07	34.37	33.54	33.72	33.72	931,900
04 May 2022	33.56	34.42	33.44	34.37	34.37	569,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,181.97-45.13(-1.40%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD19,113.38+66.57(+0.35%)

CMC Crypto 200437.77-6.77(-1.52%)

These are the best airlines of 2022, according to travellers

Fox Corporation (FOX)

Straits Times Index
3,181.97
-45.13(-1.40%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
19,113.38
+66.57(+0.35%)

CMC Crypto 200
437.77
-6.77(-1.52%)